Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Scns (NQ: APDN )

0.3431 +0.0055 (+1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.090 7.690 5.820 6.880 2,601,554 +0.69(+11.15%)
Apr 29, 2020 6.560 6.720 6.150 6.190 319,313 -0.36(-5.50%)
Apr 28, 2020 6.750 6.790 6.510 6.550 206,747 -0.13(-1.95%)
Apr 27, 2020 6.400 6.780 6.240 6.680 433,050 +0.32(+5.03%)
Apr 24, 2020 6.300 6.450 5.910 6.360 695,400 +0.17(+2.75%)
Apr 23, 2020 6.230 6.500 6.080 6.190 460,339 -0.16(-2.52%)
Apr 22, 2020 6.400 6.470 5.770 6.350 630,820 -0.01(-0.16%)
Apr 21, 2020 6.300 6.900 6.040 6.360 3,889,293 +0.93(+17.13%)
Apr 20, 2020 5.280 5.720 5.230 5.430 279,541 -0.07(-1.27%)
Apr 17, 2020 5.640 5.840 5.280 5.500 633,600 -0.54(-8.94%)
Apr 16, 2020 5.500 6.230 5.230 6.040 1,486,440 +0.28(+4.86%)
Apr 15, 2020 8.390 8.740 5.550 5.760 20,629,436 +1.21(+26.59%)
Apr 14, 2020 4.070 4.680 4.070 4.550 464,141 +0.51(+12.62%)
Apr 13, 2020 4.140 4.160 3.920 4.040 153,401 +0.06(+1.51%)
Apr 09, 2020 4.050 4.200 3.920 3.980 181,300 -0.04(-1.00%)
Apr 08, 2020 3.880 4.070 3.610 4.020 197,789 +0.14(+3.61%)
Apr 07, 2020 3.920 3.970 3.700 3.880 169,078 -0.04(-1.02%)
Apr 06, 2020 3.780 3.940 3.760 3.920 204,744 +0.16(+4.26%)
Apr 03, 2020 3.840 3.920 3.630 3.760 194,200 -0.08(-2.08%)
Apr 02, 2020 4.270 4.340 3.750 3.840 498,620 +0.05(+1.32%)
Apr 01, 2020 4.020 4.020 3.610 3.790 216,050 -0.23(-5.72%)
Mar 31, 2020 4.020 4.250 4.000 4.020 92,874 -0.05(-1.23%)
Mar 30, 2020 4.340 4.430 4.060 4.070 157,627 -0.27(-6.22%)
Mar 27, 2020 4.250 4.550 4.102 4.340 273,600 +0.11(+2.60%)
Mar 26, 2020 4.060 4.650 3.950 4.230 594,757 +0.15(+3.68%)
Mar 25, 2020 3.940 4.100 3.660 4.080 380,009 +0.08(+2.00%)
Mar 24, 2020 4.580 4.580 3.830 4.000 660,653 +0.02(+0.50%)
Mar 23, 2020 4.100 4.410 3.890 3.980 527,440 -0.68(-14.59%)
Mar 20, 2020 4.670 5.480 4.160 4.660 1,355,000 -0.84(-15.27%)
Mar 19, 2020 7.220 8.950 4.940 5.500 4,942,676 -1.46(-20.98%)
Mar 18, 2020 3.140 7.750 2.950 6.960 3,988,380 +3.83(+122.36%)
Mar 17, 2020 3.440 3.450 2.900 3.130 233,733 +0.27(+9.44%)
Mar 16, 2020 2.760 3.290 2.520 2.860 249,333 +0.06(+2.14%)
Mar 13, 2020 2.950 3.160 2.640 2.800 173,600 -0.28(-9.09%)
Mar 12, 2020 4.010 4.010 2.640 3.080 466,300 -1.02(-24.88%)
Mar 11, 2020 3.990 4.310 3.980 4.100 235,215 +0.03(+0.74%)
Mar 10, 2020 4.400 4.400 3.930 4.070 344,583 -0.16(-3.78%)
Mar 09, 2020 4.500 4.510 4.060 4.230 488,861 -0.46(-9.81%)
Mar 06, 2020 4.850 4.930 4.559 4.690 508,000 -0.22(-4.48%)
Mar 05, 2020 4.470 5.150 4.390 4.910 1,521,752 +0.51(+11.59%)
Mar 04, 2020 4.760 4.760 4.350 4.400 499,719 -0.38(-7.95%)
Mar 03, 2020 4.550 4.990 4.260 4.780 1,699,583 -0.40(-7.72%)
Mar 02, 2020 5.930 7.100 4.700 5.180 8,711,833 +1.19(+29.82%)
Feb 28, 2020 4.550 4.649 3.680 3.990 870,100 -0.11(-2.68%)
Feb 27, 2020 3.930 4.950 3.560 4.100 2,470,750 +0.48(+13.26%)
Feb 26, 2020 3.520 3.840 3.450 3.620 381,553 +0.07(+1.97%)
Feb 25, 2020 3.870 3.890 3.450 3.550 266,779 -0.24(-6.33%)
Feb 24, 2020 3.540 3.830 3.470 3.790 500,451 +0.23(+6.46%)
Feb 21, 2020 3.540 3.560 3.420 3.560 93,000 +0.04(+1.14%)
Feb 20, 2020 3.600 3.680 3.410 3.520 253,718 -0.07(-1.95%)
Feb 19, 2020 3.380 4.370 3.350 3.590 1,212,110 +0.22(+6.53%)
Feb 18, 2020 3.490 3.540 3.350 3.370 89,457 -0.11(-3.16%)
Feb 14, 2020 3.550 3.600 3.420 3.480 175,900 -0.07(-1.97%)
Feb 13, 2020 3.410 3.650 3.310 3.550 378,049 +0.13(+3.80%)
Feb 12, 2020 3.540 3.550 3.400 3.420 145,353 -0.08(-2.29%)
Feb 11, 2020 3.600 3.622 3.350 3.500 149,091 -0.12(-3.31%)
Feb 10, 2020 3.850 3.890 3.490 3.620 362,210 -0.27(-6.94%)
Feb 07, 2020 4.230 5.160 3.850 3.890 3,144,200 +0.03(+0.78%)
Feb 06, 2020 3.940 3.960 3.770 3.860 261,437 -0.01(-0.26%)
Feb 05, 2020 3.660 3.980 3.660 3.870 78,229 +0.22(+6.03%)
Feb 04, 2020 3.700 3.750 3.610 3.650 74,361 -0.02(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.